Phoenix Tours International, Inc. 5706
TWSE · Taiwan · Consumer Services
TWD 44.15-0.05 (-0.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 44.15 | -0.11% | TWD 43.80 | TWD 44.45 | TWD 43.80 | 84.72K |
| 2026-10-01 | TWD 44.20 | +0.11% | TWD 44.30 | TWD 44.30 | TWD 44.00 | 32.00K |
| 2026-09-30 | TWD 44.15 | +0.57% | TWD 43.90 | TWD 44.20 | TWD 43.85 | 51.32K |
| 2026-09-29 | TWD 43.90 | 0.00% | TWD 44.30 | TWD 44.30 | TWD 43.60 | 66.20K |
| 2026-09-24 | TWD 43.90 | -0.57% | TWD 44.15 | TWD 44.25 | TWD 43.85 | 65.85K |
| 2026-09-23 | TWD 44.15 | -0.56% | TWD 44.40 | TWD 44.40 | TWD 44.05 | 46.12K |
| 2026-09-22 | TWD 44.40 | +0.11% | TWD 44.65 | TWD 44.65 | TWD 44.20 | 63.78K |
| 2026-09-21 | TWD 44.35 | +0.34% | TWD 44.90 | TWD 44.95 | TWD 44.05 | 83.00K |
| 2026-09-18 | TWD 44.20 | +1.03% | TWD 43.85 | TWD 44.20 | TWD 43.80 | 72.32K |
| 2026-09-17 | TWD 43.75 | -0.34% | TWD 43.60 | TWD 43.90 | TWD 43.60 | 75.05K |
| 2026-09-16 | TWD 43.90 | +0.34% | TWD 43.80 | TWD 43.95 | TWD 43.70 | 44.86K |
| 2026-09-15 | TWD 43.75 | -0.23% | TWD 43.85 | TWD 43.95 | TWD 43.70 | 85.23K |
| 2026-09-14 | TWD 43.85 | -1.02% | TWD 43.85 | TWD 43.90 | TWD 43.70 | 107.00K |
| 2026-09-11 | TWD 44.30 | +0.11% | TWD 44.05 | TWD 44.30 | TWD 44.00 | 78.10K |
| 2026-09-10 | TWD 44.25 | -0.45% | TWD 44.50 | TWD 44.55 | TWD 44.20 | 52.01K |
| 2026-09-09 | TWD 44.45 | -0.89% | TWD 44.70 | TWD 44.95 | TWD 43.90 | 122.00K |
| 2026-09-08 | TWD 44.85 | -0.33% | TWD 45.40 | TWD 45.40 | TWD 44.65 | 81.04K |
| 2026-09-07 | TWD 45.00 | +0.67% | TWD 45.00 | TWD 45.30 | TWD 44.75 | 90.43K |
| 2026-09-04 | TWD 44.70 | 0.00% | TWD 44.90 | TWD 44.95 | TWD 44.50 | 108.31K |
| 2026-09-03 | TWD 44.70 | -0.45% | TWD 44.80 | TWD 44.90 | TWD 44.70 | 64.10K |
| 2026-09-02 | TWD 44.90 | -0.11% | TWD 44.95 | TWD 45.00 | TWD 44.75 | 74.10K |
| 2026-09-01 | TWD 44.95 | 0.00% | TWD 44.85 | TWD 45.00 | TWD 44.85 | 90.09K |
| 2026-08-31 | TWD 44.95 | -0.44% | TWD 45.00 | TWD 45.20 | TWD 44.80 | 140.27K |
| 2026-08-28 | TWD 45.15 | -0.55% | TWD 45.40 | TWD 45.40 | TWD 45.00 | 56.57K |
| 2026-08-27 | TWD 45.40 | -0.22% | TWD 45.50 | TWD 45.60 | TWD 45.35 | 88.78K |
| 2026-08-26 | TWD 45.50 | +1.00% | TWD 45.40 | TWD 45.50 | TWD 45.30 | 49.41K |
| 2026-08-25 | TWD 45.05 | -0.88% | TWD 45.70 | TWD 45.70 | TWD 44.80 | 78.62K |
| 2026-08-24 | TWD 45.45 | -0.33% | TWD 45.85 | TWD 45.85 | TWD 45.15 | 76.35K |
| 2026-08-21 | TWD 45.60 | +0.66% | TWD 45.50 | TWD 45.80 | TWD 45.10 | 234.62K |
| 2026-08-20 | TWD 45.30 | -0.22% | TWD 45.40 | TWD 45.60 | TWD 45.25 | 141.09K |
| 2026-08-19 | TWD 45.40 | +0.78% | TWD 45.10 | TWD 45.60 | TWD 45.05 | 113.00K |
| 2026-08-18 | TWD 45.05 | -1.10% | TWD 45.55 | TWD 45.95 | TWD 45.00 | 110.02K |
| 2026-08-17 | TWD 45.55 | +0.89% | TWD 45.75 | TWD 45.75 | TWD 45.15 | 80.16K |
| 2026-08-14 | TWD 45.15 | 0.00% | TWD 45.30 | TWD 45.45 | TWD 45.10 | 102.13K |
| 2026-08-13 | TWD 45.15 | -1.10% | TWD 45.80 | TWD 45.80 | TWD 45.10 | 93.01K |
| 2026-08-12 | TWD 45.65 | +0.33% | TWD 45.95 | TWD 45.95 | TWD 45.55 | 72.25K |
| 2026-08-11 | TWD 45.50 | -0.22% | TWD 45.90 | TWD 45.90 | TWD 45.20 | 104.99K |
| 2026-08-10 | TWD 45.60 | +0.55% | TWD 45.45 | TWD 45.70 | TWD 45.10 | 100.11K |
| 2026-08-07 | TWD 45.35 | +1.23% | TWD 45.05 | TWD 45.60 | TWD 45.05 | 186.67K |
| 2026-08-06 | TWD 44.80 | +1.93% | TWD 44.25 | TWD 45.00 | TWD 44.00 | 193.00K |
| 2026-08-05 | TWD 43.95 | +0.23% | TWD 44.30 | TWD 44.30 | TWD 43.70 | 215.05K |
| 2026-08-04 | TWD 43.85 | -0.68% | TWD 44.15 | TWD 44.15 | TWD 43.75 | 209.68K |
| 2026-08-03 | TWD 44.15 | -0.79% | TWD 44.50 | TWD 44.60 | TWD 44.15 | 156.88K |
| 2026-07-31 | TWD 44.50 | -0.45% | TWD 45.80 | TWD 45.80 | TWD 44.50 | 133.05K |
| 2026-07-30 | TWD 44.70 | -0.33% | TWD 45.55 | TWD 45.55 | TWD 44.50 | 240.67K |
| 2026-07-29 | TWD 44.85 | 0.00% | TWD 44.75 | TWD 45.25 | TWD 44.00 | 297.40K |
| 2026-07-28 | TWD 44.85 | -1.43% | TWD 45.00 | TWD 45.25 | TWD 44.75 | 222.60K |
| 2026-07-27 | TWD 45.50 | +0.22% | TWD 45.40 | TWD 45.95 | TWD 45.00 | 133.00K |
| 2026-07-24 | TWD 45.40 | 0.00% | TWD 45.40 | TWD 45.40 | TWD 44.90 | 146.20K |
| 2026-07-23 | TWD 45.40 | -0.98% | TWD 46.05 | TWD 46.05 | TWD 45.30 | 123.42K |
| 2026-07-22 | TWD 45.85 | -1.19% | TWD 46.55 | TWD 46.55 | TWD 44.50 | 418.27K |
| 2026-07-21 | TWD 46.40 | +1.31% | TWD 45.60 | TWD 46.60 | TWD 45.60 | 125.86K |
| 2026-07-20 | TWD 45.80 | -0.22% | TWD 46.05 | TWD 46.20 | TWD 45.40 | 202.65K |
| 2026-07-17 | TWD 45.90 | -2.24% | TWD 46.85 | TWD 46.85 | TWD 45.70 | 328.00K |
| 2026-07-16 | TWD 46.95 | +0.32% | TWD 46.85 | TWD 47.25 | TWD 46.50 | 128.50K |
| 2026-07-15 | TWD 46.80 | +0.97% | TWD 46.45 | TWD 46.80 | TWD 46.30 | 153.01K |
| 2026-07-14 | TWD 46.35 | -1.49% | TWD 47.45 | TWD 47.45 | TWD 45.90 | 337.92K |
| 2026-07-13 | TWD 47.05 | -0.32% | TWD 46.80 | TWD 47.75 | TWD 46.80 | 130.54K |
| 2026-07-10 | TWD 47.20 | 0.00% | TWD 47.20 | TWD 47.20 | TWD 47.20 | 0 |
| 2026-07-09 | TWD 47.20 | -0.11% | TWD 47.30 | TWD 47.35 | TWD 46.90 | 188.00K |
| 2026-07-08 | TWD 47.25 | -0.53% | TWD 47.50 | TWD 47.60 | TWD 47.20 | 184.60K |
| 2026-07-07 | TWD 47.50 | -1.14% | TWD 48.10 | TWD 48.30 | TWD 47.35 | 164.00K |
| 2026-07-06 | TWD 48.05 | +0.21% | TWD 48.10 | TWD 48.40 | TWD 48.05 | 164.10K |
| 2026-07-03 | TWD 47.95 | +2.35% | TWD 46.75 | TWD 47.95 | TWD 46.75 | 284.74K |
| 2026-07-02 | TWD 46.85 | -0.21% | TWD 47.00 | TWD 47.20 | TWD 46.50 | 186.47K |
| 2026-07-01 | TWD 46.95 | -0.11% | TWD 47.20 | TWD 47.20 | TWD 46.75 | 215.29K |
| 2026-06-30 | TWD 47.00 | 0.00% | TWD 47.05 | TWD 47.05 | TWD 46.85 | 271.04K |
| 2026-06-29 | TWD 47.00 | -8.74% | TWD 46.80 | TWD 47.20 | TWD 46.20 | 653.05K |
| 2026-06-26 | TWD 51.50 | -1.53% | TWD 52.60 | TWD 52.80 | TWD 51.30 | 1.10M |
| 2026-06-25 | TWD 52.30 | -0.76% | TWD 52.80 | TWD 53.00 | TWD 52.10 | 571.76K |
| 2026-06-24 | TWD 52.70 | -0.19% | TWD 52.90 | TWD 53.20 | TWD 52.50 | 309.25K |
| 2026-06-23 | TWD 52.80 | -2.40% | TWD 54.10 | TWD 54.10 | TWD 52.80 | 566.73K |
| 2026-06-22 | TWD 54.10 | +0.19% | TWD 54.00 | TWD 54.70 | TWD 54.00 | 422.34K |
| 2026-06-18 | TWD 54.00 | +0.93% | TWD 53.60 | TWD 54.40 | TWD 53.50 | 534.82K |
| 2026-06-17 | TWD 53.50 | +0.94% | TWD 53.60 | TWD 53.80 | TWD 53.00 | 286.87K |
| 2026-06-16 | TWD 53.00 | +0.95% | TWD 53.00 | TWD 53.20 | TWD 52.40 | 266.89K |
| 2026-06-15 | TWD 52.50 | -0.94% | TWD 53.20 | TWD 53.60 | TWD 52.40 | 847.00K |
| 2026-06-12 | TWD 53.00 | +1.53% | TWD 52.60 | TWD 54.10 | TWD 52.60 | 508.14K |
| 2026-06-11 | TWD 52.20 | -0.76% | TWD 52.60 | TWD 52.70 | TWD 52.00 | 293.30K |
| 2026-06-10 | TWD 52.60 | 0.00% | TWD 52.30 | TWD 53.10 | TWD 52.30 | 254.17K |
| 2026-06-09 | TWD 52.60 | +0.38% | TWD 52.50 | TWD 53.50 | TWD 52.50 | 231.49K |
| 2026-06-08 | TWD 52.40 | -1.50% | TWD 52.00 | TWD 52.70 | TWD 51.10 | 416.50K |
| 2026-06-05 | TWD 53.20 | -0.56% | TWD 53.70 | TWD 53.80 | TWD 53.00 | 332.43K |
| 2026-06-04 | TWD 53.50 | +1.13% | TWD 52.90 | TWD 54.30 | TWD 52.50 | 594.32K |
| 2026-06-03 | TWD 52.90 | +0.76% | TWD 52.80 | TWD 53.10 | TWD 52.20 | 404.73K |
| 2026-06-02 | TWD 52.50 | +1.74% | TWD 52.30 | TWD 52.80 | TWD 52.00 | 669.66K |
| 2026-06-01 | TWD 51.60 | +1.78% | TWD 50.70 | TWD 51.90 | TWD 50.50 | 515.81K |
| 2026-05-29 | TWD 50.70 | +1.20% | TWD 50.10 | TWD 51.00 | TWD 50.00 | 236.08K |
| 2026-05-28 | TWD 50.10 | +0.40% | TWD 49.90 | TWD 50.50 | TWD 49.75 | 239.62K |
| 2026-05-27 | TWD 49.90 | -0.99% | TWD 50.80 | TWD 50.80 | TWD 49.85 | 284.16K |